Lantern Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	3.16	3.32	3.04	3.19	-	3.24%	152,313
May 19, 2026	3.07	3.13	2.90	3.09	3.09	3.00%	117,707
May 18, 2026	2.95	3.08	2.83	3.00	3.00	-4.46%	367,883
May 15, 2026	3.29	3.29	2.80	3.14	3.14	0.32%	557,720
May 14, 2026	2.55	3.24	2.43	3.13	3.13	24.70%	1,261,209
May 13, 2026	2.05	2.65	2.02	2.51	2.51	21.84%	912,577
May 12, 2026	2.05	2.16	2.00	2.06	2.06	-1.44%	151,780
May 11, 2026	2.10	2.14	2.05	2.09	2.09	-0.48%	131,468
May 8, 2026	2.06	2.15	2.04	2.10	2.10	2.94%	118,011
May 7, 2026	2.14	2.19	2.03	2.04	2.04	-4.67%	104,262
May 6, 2026	2.12	2.18	2.05	2.14	2.14	-0.93%	130,761
May 5, 2026	2.19	2.30	2.11	2.16	2.16	-3.14%	202,270
May 4, 2026	2.10	2.33	2.08	2.23	2.23	5.19%	142,233
May 1, 2026	2.07	2.19	1.96	2.12	2.12	3.41%	259,274
Apr 30, 2026	2.09	2.20	1.97	2.05	2.05	3.54%	183,456
Apr 29, 2026	2.28	2.39	1.97	1.98	1.98	-11.61%	210,584
Apr 28, 2026	2.42	2.45	2.16	2.24	2.24	-8.94%	290,094
Apr 27, 2026	2.35	2.55	2.34	2.46	2.46	-	181,412
Apr 24, 2026	2.30	2.61	2.22	2.46	2.46	6.49%	236,802
Apr 23, 2026	2.67	2.67	2.21	2.31	2.31	-13.81%	288,291
Apr 22, 2026	2.72	2.72	2.51	2.68	2.68	-	216,664
Apr 21, 2026	2.78	2.82	2.54	2.68	2.68	-2.90%	205,942
Apr 20, 2026	2.38	2.80	2.38	2.76	2.76	10.84%	244,448
Apr 17, 2026	2.70	2.74	2.32	2.49	2.49	-1.97%	230,655
Apr 16, 2026	2.48	2.82	2.43	2.54	2.54	4.96%	738,249
Apr 15, 2026	2.35	2.46	2.22	2.42	2.42	3.86%	217,829
Apr 14, 2026	2.21	2.37	2.16	2.33	2.33	4.95%	287,019
Apr 13, 2026	1.92	2.22	1.85	2.22	2.22	12.69%	283,260
Apr 10, 2026	1.92	2.01	1.86	1.97	1.97	5.35%	402,454
Apr 9, 2026	1.88	1.97	1.85	1.87	1.87	-3.61%	267,408
Apr 8, 2026	1.80	1.97	1.76	1.94	1.94	10.23%	359,529
Apr 7, 2026	1.61	1.79	1.52	1.76	1.76	8.64%	296,186
Apr 6, 2026	1.60	1.64	1.50	1.62	1.62	-	341,730
Apr 2, 2026	1.37	1.78	1.36	1.62	1.62	14.08%	1,302,790
Apr 1, 2026	1.50	1.62	1.36	1.42	1.42	3.65%	1,262,397
Mar 31, 2026	1.38	2.11	1.32	1.37	1.37	10.93%	14,884,711
Mar 30, 2026	1.27	1.45	1.17	1.24	1.24	10.27%	3,877,835
Mar 27, 2026	2.23	2.40	1.11	1.12	1.12	-46.41%	7,443,060
Mar 26, 2026	2.19	2.19	2.06	2.09	2.09	-5.86%	31,920
Mar 25, 2026	2.24	2.41	2.18	2.22	2.22	-0.45%	28,545
Mar 24, 2026	2.26	2.30	2.20	2.23	2.23	-0.45%	29,215
Mar 23, 2026	2.13	2.40	2.11	2.24	2.24	5.16%	23,346
Mar 20, 2026	2.16	2.18	2.03	2.13	2.13	-1.39%	44,972
Mar 19, 2026	2.21	2.28	2.11	2.16	2.16	-5.68%	70,221
Mar 18, 2026	2.35	2.36	2.24	2.29	2.29	-1.72%	22,425
Mar 17, 2026	2.45	2.46	2.31	2.33	2.33	-3.32%	39,025
Mar 16, 2026	2.44	2.55	2.34	2.41	2.41	0.84%	23,453
Mar 13, 2026	2.54	2.60	2.34	2.39	2.39	-5.53%	61,026
Mar 12, 2026	2.68	2.68	2.51	2.53	2.53	-6.30%	65,118
Mar 11, 2026	2.71	2.75	2.60	2.70	2.70	-2.17%	31,802